STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Tesla shares fall after report of Department of Justice probe in the U.S.

Stemsation International, Inc. (STSN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0150

0.0000

(0.00%)

As of 10:49AM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0100	0.0150	0.0150	0.0150	0.0150	27,000
May 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,500
May 03, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
May 02, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
May 01, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
Apr 30, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
Apr 29, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	1,000
Apr 26, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	1,000
Apr 25, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	3,000
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0201	0.0201	0.0165	0.0200	0.0200	36,711
Apr 18, 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
Apr 17, 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
Apr 16, 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
Apr 15, 2024	0.0273	0.0273	0.0201	0.0272	0.0272	152,040
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 11, 2024	0.0273	0.0273	0.0200	0.0200	0.0200	130,676
Apr 10, 2024	0.0284	0.0349	0.0272	0.0272	0.0272	88,505
Apr 09, 2024	0.0360	0.0500	0.0346	0.0368	0.0368	12,000
Apr 08, 2024	0.0685	0.0685	0.0685	0.0685	0.0685	3,000
Apr 05, 2024	0.0260	0.0553	0.0260	0.0272	0.0272	311,600
Apr 04, 2024	0.0246	0.0263	0.0246	0.0263	0.0263	8,599
Apr 03, 2024	0.0275	0.0300	0.0241	0.0241	0.0241	352,848
Apr 02, 2024	0.0515	0.0515	0.0350	0.0350	0.0350	11,000
Apr 01, 2024	0.0640	0.0640	0.0285	0.0285	0.0285	19,604
Mar 28, 2024	0.0300	0.0398	0.0300	0.0398	0.0398	32,000
Mar 27, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
Mar 26, 2024	0.0295	0.0311	0.0295	0.0311	0.0311	658,059
Mar 25, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	2,020
Mar 22, 2024	0.0300	0.0311	0.0267	0.0301	0.0301	303,066
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	178,500
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	145,000
Mar 19, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	10,000
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0359	0.0359	0.0300	0.0300	0.0300	214,015
Mar 14, 2024	0.0369	0.0375	0.0300	0.0300	0.0300	357,845
Mar 13, 2024	0.0300	0.0397	0.0300	0.0325	0.0325	493,636
Mar 12, 2024	0.0278	0.0300	0.0270	0.0300	0.0300	355,480
Mar 11, 2024	0.0300	0.0300	0.0223	0.0268	0.0268	352,567
Mar 08, 2024	0.0210	0.0300	0.0210	0.0300	0.0300	122,500
Mar 07, 2024	0.0176	0.0220	0.0174	0.0220	0.0220	286,275
Mar 06, 2024	0.0180	0.0230	0.0180	0.0190	0.0190	350,500
Mar 05, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	12,600
Mar 04, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	157,541
Mar 01, 2024	0.0141	0.0179	0.0141	0.0179	0.0179	450,298
Feb 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 28, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	5,600
Feb 27, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Feb 26, 2024	0.0105	0.0137	0.0105	0.0126	0.0126	1,100,500
Feb 23, 2024	0.0135	0.0135	0.0127	0.0127	0.0127	267,407
Feb 22, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
Feb 21, 2024	0.0129	0.0139	0.0127	0.0137	0.0137	690,075
Feb 20, 2024	0.0129	0.0129	0.0119	0.0120	0.0120	65,000
Feb 16, 2024	0.0105	0.0125	0.0105	0.0125	0.0125	255,000
Feb 15, 2024	0.0099	0.0105	0.0071	0.0100	0.0100	400,518
Feb 14, 2024	0.0102	0.0111	0.0072	0.0072	0.0072	534,460
Feb 13, 2024	0.0099	0.0102	0.0099	0.0099	0.0099	111,000
Feb 12, 2024	0.0072	0.0099	0.0071	0.0099	0.0099	89,000
Feb 09, 2024	0.0097	0.0099	0.0097	0.0097	0.0097	260,000
Feb 08, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	20,000
Feb 07, 2024	0.0090	0.0102	0.0090	0.0102	0.0102	946,776
Feb 06, 2024	0.0085	0.0090	0.0080	0.0090	0.0090	110,588
Feb 05, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
Feb 02, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 01, 2024	0.0090	0.0091	0.0090	0.0090	0.0090	132,000
Jan 31, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Jan 30, 2024	0.0090	0.0090	0.0066	0.0066	0.0066	1,000
Jan 29, 2024	0.0089	0.0090	0.0078	0.0090	0.0090	237,000
Jan 26, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jan 25, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jan 24, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jan 23, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jan 22, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jan 19, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jan 18, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jan 17, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jan 16, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Jan 12, 2024	0.0079	0.0087	0.0079	0.0087	0.0087	2,000
Jan 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 09, 2024	0.0080	0.0080	0.0078	0.0080	0.0080	211,300
Jan 08, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Jan 05, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	2,000
Jan 04, 2024	0.0076	0.0080	0.0072	0.0080	0.0080	3,900
Jan 03, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Jan 02, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Dec 29, 2023	0.0079	0.0079	0.0079	0.0079	0.0079	2,000
Dec 28, 2023	0.0075	0.0075	0.0069	0.0069	0.0069	31,000
Dec 27, 2023	0.0068	0.0068	0.0068	0.0068	0.0068	-
Dec 26, 2023	0.0050	0.0068	0.0050	0.0068	0.0068	793,000
Dec 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	114,000
Dec 21, 2023	0.0057	0.0057	0.0053	0.0053	0.0053	17,000
Dec 20, 2023	0.0063	0.0063	0.0063	0.0063	0.0063	-
Dec 19, 2023	0.0070	0.0070	0.0063	0.0063	0.0063	21,333
Dec 18, 2023	0.0066	0.0075	0.0066	0.0069	0.0069	62,000
Dec 15, 2023	0.0086	0.0086	0.0071	0.0071	0.0071	41,800
Dec 14, 2023	0.0078	0.0078	0.0078	0.0078	0.0078	2,000
Dec 13, 2023	0.0078	0.0078	0.0078	0.0078	0.0078	3,001
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,150.56-140.06(-0.63%)

S&P 5005,182.57-5.13(-0.10%)

DOW38,953.51+69.25(+0.18%)

CAD/USD0.7287+0.0000(+0.00%)

CRUDE OIL79.03+0.65(+0.83%)

Bitcoin CAD85,217.14-2,439.48(-2.78%)

STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Stemsation International, Inc. (STSN)

S&P/TSX
22,150.56
-140.06(-0.63%)

S&P 500
5,182.57
-5.13(-0.10%)

DOW
38,953.51
+69.25(+0.18%)

CAD/USD
0.7287
+0.0000(+0.00%)

CRUDE OIL
79.03
+0.65(+0.83%)

Bitcoin CAD
85,217.14
-2,439.48(-2.78%)